Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2004 | 33.85 | 34.03 | 33.76 | 33.87 | 8,497,964 | +0.01(+0.04%) |
Oct 28, 2004 | 33.43 | 33.85 | 33.43 | 33.85 | 6,182,352 | +0.37(+1.11%) |
Oct 27, 2004 | 32.80 | 33.48 | 32.51 | 33.48 | 6,082,655 | +0.67(+2.04%) |
Oct 26, 2004 | 32.50 | 32.98 | 32.31 | 32.81 | 6,590,442 | +0.43(+1.32%) |
Oct 25, 2004 | 32.14 | 32.50 | 31.95 | 32.38 | 4,956,013 | +0.08(+0.25%) |
Oct 22, 2004 | 32.63 | 32.84 | 32.07 | 32.30 | 4,920,123 | -0.26(-0.81%) |
Oct 21, 2004 | 32.47 | 32.65 | 32.23 | 32.57 | 4,793,841 | -0.05(-0.15%) |
Oct 20, 2004 | 32.80 | 32.80 | 32.44 | 32.61 | 5,923,141 | -0.20(-0.60%) |
Oct 19, 2004 | 32.74 | 33.34 | 32.57 | 32.81 | 8,137,433 | +0.48(+1.49%) |
Oct 18, 2004 | 31.73 | 32.55 | 31.63 | 32.33 | 5,087,169 | +0.58(+1.83%) |
Oct 15, 2004 | 31.27 | 31.84 | 30.87 | 31.75 | 4,006,166 | +0.59(+1.89%) |
Oct 14, 2004 | 31.45 | 31.61 | 30.97 | 31.16 | 3,435,903 | -0.44(-1.39%) |
Oct 13, 2004 | 32.19 | 32.50 | 31.31 | 31.60 | 5,220,984 | -0.52(-1.62%) |
Oct 12, 2004 | 32.03 | 32.31 | 31.86 | 32.12 | 4,493,718 | -0.22(-0.67%) |
Oct 11, 2004 | 32.22 | 32.63 | 32.18 | 32.34 | 4,271,580 | +0.29(+0.91%) |
Oct 08, 2004 | 31.92 | 32.30 | 31.90 | 32.05 | 5,609,430 | +0.14(+0.42%) |
Oct 07, 2004 | 32.15 | 32.63 | 31.89 | 31.91 | 8,746,984 | +0.02(+0.06%) |
Oct 06, 2004 | 31.50 | 31.96 | 31.32 | 31.89 | 3,784,471 | +0.39(+1.25%) |
Oct 05, 2004 | 31.63 | 31.94 | 31.23 | 31.50 | 3,938,373 | -0.12(-0.36%) |
Oct 04, 2004 | 31.21 | 31.90 | 31.16 | 31.61 | 4,939,914 | +0.84(+2.73%) |
Oct 01, 2004 | 30.77 | 31.04 | 30.67 | 30.77 | 4,331,988 | +0.14(+0.44%) |
Sep 30, 2004 | 30.89 | 30.89 | 30.58 | 30.64 | 5,113,460 | -0.38(-1.22%) |
Sep 29, 2004 | 31.03 | 31.07 | 30.68 | 31.02 | 3,264,426 | -0.01(-0.04%) |
Sep 28, 2004 | 31.14 | 31.21 | 30.60 | 31.03 | 4,603,310 | +0.05(+0.17%) |
Sep 27, 2004 | 31.29 | 31.35 | 30.83 | 30.98 | 3,867,034 | -0.32(-1.02%) |
Sep 24, 2004 | 30.69 | 31.75 | 30.64 | 31.29 | 6,125,636 | +0.72(+2.35%) |
Sep 23, 2004 | 30.68 | 30.85 | 30.49 | 30.58 | 5,502,497 | -0.15(-0.48%) |
Sep 22, 2004 | 30.77 | 30.96 | 30.67 | 30.72 | 4,883,937 | -0.19(-0.61%) |
Sep 21, 2004 | 30.72 | 31.14 | 30.57 | 30.91 | 5,467,492 | +0.19(+0.62%) |
Sep 20, 2004 | 30.60 | 30.86 | 30.51 | 30.72 | 3,368,701 | +0.04(+0.13%) |
Sep 17, 2004 | 30.74 | 30.78 | 30.36 | 30.68 | 5,174,607 | -0.02(-0.07%) |
Sep 16, 2004 | 30.75 | 31.02 | 30.62 | 30.70 | 2,988,525 | -0.16(-0.53%) |
Sep 15, 2004 | 31.18 | 31.19 | 30.77 | 30.87 | 4,981,565 | -0.42(-1.34%) |
Sep 14, 2004 | 31.19 | 31.29 | 30.91 | 31.29 | 3,837,052 | -0.03(-0.09%) |
Sep 13, 2004 | 31.32 | 31.55 | 31.08 | 31.31 | 3,745,331 | +0.29(+0.94%) |
Sep 10, 2004 | 30.68 | 31.21 | 30.45 | 31.02 | 3,383,470 | +0.44(+1.44%) |
Sep 09, 2004 | 31.01 | 31.29 | 30.46 | 30.58 | 4,321,650 | -0.43(-1.40%) |
Sep 08, 2004 | 31.35 | 31.58 | 30.96 | 31.02 | 4,182,813 | -0.30(-0.95%) |
Sep 07, 2004 | 31.14 | 31.42 | 30.81 | 31.31 | 6,200,814 | +0.22(+0.70%) |
Sep 03, 2004 | 30.99 | 31.54 | 30.98 | 31.10 | 3,738,537 | +0.14(+0.44%) |
Sep 02, 2004 | 30.45 | 31.11 | 30.34 | 30.96 | 6,801,355 | +0.52(+1.71%) |
Sep 01, 2004 | 30.15 | 30.45 | 30.08 | 30.44 | 3,730,118 | +0.26(+0.85%) |
Aug 31, 2004 | 30.29 | 30.43 | 30.08 | 30.18 | 7,277,239 | -0.11(-0.36%) |
Aug 30, 2004 | 30.40 | 30.43 | 30.12 | 30.29 | 2,892,078 | -0.14(-0.45%) |
Aug 27, 2004 | 30.25 | 30.46 | 30.10 | 30.43 | 3,083,643 | +0.18(+0.60%) |
Aug 26, 2004 | 30.33 | 30.43 | 30.20 | 30.24 | 2,402,163 | -0.07(-0.25%) |
Aug 25, 2004 | 30.12 | 30.39 | 29.87 | 30.32 | 5,292,027 | +0.30(+1.02%) |
Aug 24, 2004 | 30.05 | 30.37 | 29.79 | 30.01 | 6,998,532 | +0.40(+1.35%) |
Aug 23, 2004 | 29.55 | 29.82 | 28.90 | 29.61 | 5,825,217 | -0.05(-0.16%) |
Aug 20, 2004 | 29.73 | 29.84 | 29.49 | 29.66 | 3,807,512 | -0.07(-0.23%) |
Aug 19, 2004 | 29.86 | 29.89 | 29.49 | 29.73 | 4,567,862 | -0.14(-0.45%) |
Aug 18, 2004 | 29.70 | 29.98 | 29.37 | 29.86 | 6,005,705 | +0.09(+0.30%) |
Aug 17, 2004 | 29.79 | 30.12 | 29.62 | 29.78 | 7,330,410 | +0.05(+0.16%) |
Aug 16, 2004 | 29.07 | 29.74 | 28.94 | 29.73 | 5,962,134 | +0.66(+2.26%) |
Aug 13, 2004 | 28.45 | 29.07 | 28.37 | 29.07 | 7,790,933 | +0.70(+2.48%) |
Aug 12, 2004 | 27.62 | 29.19 | 27.45 | 28.37 | 14,419,924 | +1.00(+3.66%) |
Aug 11, 2004 | 27.62 | 27.90 | 27.10 | 27.37 | 6,751,285 | -0.43(-1.56%) |
Aug 10, 2004 | 27.81 | 27.91 | 27.40 | 27.80 | 8,023,262 | -0.02(-0.07%) |
Aug 09, 2004 | 27.79 | 28.10 | 27.66 | 27.82 | 3,720,813 | +0.19(+0.69%) |
Aug 06, 2004 | 27.79 | 28.01 | 27.45 | 27.63 | 7,431,435 | -0.64(-2.27%) |
Aug 05, 2004 | 29.28 | 29.28 | 28.25 | 28.27 | 5,467,788 | -0.93(-3.18%) |
Aug 04, 2004 | 29.19 | 29.70 | 29.01 | 29.20 | 3,862,603 | -0.22(-0.74%) |
Aug 03, 2004 | 29.60 | 29.75 | 29.31 | 29.42 | 4,348,826 | -0.30(-1.00%) |